Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 57.36 | 58.09 | 57.09 | 57.59 | 1,930,618 | -0.36(-0.62%) |
Jul 28, 2011 | 58.14 | 58.66 | 57.86 | 57.95 | 1,449,789 | -0.17(-0.29%) |
Jul 27, 2011 | 59.06 | 59.09 | 58.06 | 58.12 | 1,229,806 | -1.28(-2.15%) |
Jul 26, 2011 | 59.61 | 59.66 | 59.26 | 59.40 | 741,739 | -0.23(-0.39%) |
Jul 25, 2011 | 59.40 | 59.93 | 59.34 | 59.63 | 1,780,161 | -0.35(-0.59%) |
Jul 22, 2011 | 59.98 | 60.05 | 59.88 | 59.98 | 931,439 | +0.06(+0.09%) |
Jul 21, 2011 | 59.43 | 60.04 | 59.34 | 59.93 | 1,236,073 | +0.79(+1.34%) |
Jul 20, 2011 | 59.32 | 59.37 | 59.02 | 59.14 | 495,290 | -0.02(-0.04%) |
Jul 19, 2011 | 58.54 | 59.22 | 58.54 | 59.16 | 705,088 | +0.98(+1.68%) |
Jul 18, 2011 | 58.48 | 58.53 | 57.79 | 58.18 | 1,004,514 | -0.54(-0.93%) |
Jul 15, 2011 | 58.71 | 58.80 | 58.32 | 58.73 | 963,823 | +0.33(+0.56%) |
Jul 14, 2011 | 58.94 | 59.22 | 58.26 | 58.40 | 988,413 | -0.42(-0.72%) |
Jul 13, 2011 | 58.90 | 59.42 | 58.69 | 58.82 | 1,593,168 | +0.21(+0.35%) |
Jul 12, 2011 | 58.75 | 59.20 | 58.58 | 58.62 | 1,241,710 | -0.26(-0.43%) |
Jul 11, 2011 | 59.29 | 59.45 | 58.74 | 58.87 | 864,058 | -1.14(-1.89%) |
Jul 08, 2011 | 59.74 | 60.01 | 59.54 | 60.01 | 912,603 | -0.42(-0.69%) |
Jul 07, 2011 | 60.34 | 60.56 | 60.22 | 60.42 | 593,779 | +0.62(+1.04%) |
Jul 06, 2011 | 59.57 | 59.86 | 59.41 | 59.80 | 1,316,421 | +0.11(+0.19%) |
Jul 05, 2011 | 59.69 | 59.81 | 59.51 | 59.69 | 976,477 | -0.02(-0.04%) |
Jul 01, 2011 | 58.88 | 59.80 | 58.78 | 59.71 | 1,631,918 | +0.87(+1.48%) |
Jun 30, 2011 | 58.49 | 58.94 | 58.43 | 58.84 | 870,448 | +0.53(+0.91%) |
Jun 29, 2011 | 58.06 | 58.40 | 57.84 | 58.31 | 944,911 | +0.52(+0.90%) |
Jun 28, 2011 | 57.22 | 57.80 | 57.20 | 57.79 | 587,886 | +0.76(+1.34%) |
Jun 27, 2011 | 56.61 | 57.25 | 56.47 | 57.02 | 937,710 | +0.45(+0.79%) |
Jun 24, 2011 | 57.20 | 57.26 | 56.48 | 56.58 | 1,496,813 | -0.65(-1.14%) |
Jun 23, 2011 | 56.68 | 57.25 | 56.28 | 57.23 | 1,856,233 | -0.13(-0.22%) |
Jun 22, 2011 | 57.50 | 57.86 | 57.34 | 57.36 | 911,582 | -0.33(-0.57%) |
Jun 21, 2011 | 57.18 | 57.80 | 57.11 | 57.69 | 1,307,613 | +0.81(+1.43%) |
Jun 20, 2011 | 56.83 | 56.98 | 56.77 | 56.87 | 704,858 | +0.29(+0.52%) |
Jun 17, 2011 | 56.98 | 56.99 | 56.40 | 56.58 | 704,147 | +0.15(+0.27%) |
Jun 16, 2011 | 56.37 | 56.73 | 55.99 | 56.43 | 1,007,809 | +0.09(+0.16%) |
Jun 15, 2011 | 56.91 | 57.06 | 56.19 | 56.34 | 1,868,941 | -0.99(-1.72%) |
Jun 14, 2011 | 57.13 | 57.53 | 57.10 | 57.33 | 799,703 | +0.74(+1.31%) |
Jun 13, 2011 | 56.70 | 56.87 | 56.32 | 56.59 | 1,197,211 | +0.00(+0.00%) |
Jun 10, 2011 | 57.16 | 57.18 | 56.48 | 56.59 | 1,098,767 | -0.80(-1.40%) |
Jun 09, 2011 | 57.16 | 57.63 | 57.02 | 57.39 | 846,955 | +0.38(+0.67%) |
Jun 08, 2011 | 57.21 | 57.34 | 56.91 | 57.01 | 1,260,044 | -0.27(-0.47%) |
Jun 07, 2011 | 57.57 | 57.74 | 57.25 | 57.28 | 2,149,719 | +0.00(+0.00%) |
Jun 06, 2011 | 57.80 | 57.90 | 57.22 | 57.28 | 784,090 | -0.63(-1.09%) |
Jun 03, 2011 | 57.82 | 58.37 | 57.79 | 57.91 | 1,722,673 | -0.65(-1.10%) |
May 24, 2011 | 58.75 | 58.89 | 58.42 | 58.55 | 659,122 | -0.02(-0.04%) |
May 23, 2011 | 58.57 | 58.78 | 58.40 | 58.58 | 714,619 | -0.75(-1.26%) |
May 20, 2011 | 59.63 | 59.69 | 59.17 | 59.33 | 717,290 | -0.41(-0.68%) |
May 19, 2011 | 59.83 | 59.92 | 59.43 | 59.73 | 615,457 | +0.12(+0.20%) |
May 18, 2011 | 59.10 | 59.68 | 58.98 | 59.61 | 554,005 | +0.56(+0.94%) |
May 17, 2011 | 58.90 | 59.15 | 58.59 | 59.06 | 711,432 | -0.06(-0.11%) |
May 16, 2011 | 59.29 | 59.75 | 59.01 | 59.12 | 685,244 | -0.38(-0.64%) |
May 13, 2011 | 60.03 | 60.07 | 59.30 | 59.50 | 714,017 | -0.49(-0.81%) |
May 12, 2011 | 59.56 | 60.09 | 59.23 | 59.99 | 1,018,210 | +0.27(+0.45%) |
May 11, 2011 | 60.27 | 60.27 | 59.43 | 59.72 | 655,830 | -0.61(-1.02%) |
May 10, 2011 | 59.99 | 60.43 | 59.95 | 60.33 | 474,463 | +0.53(+0.88%) |
May 09, 2011 | 59.57 | 59.97 | 59.46 | 59.80 | 1,212,526 | +0.29(+0.48%) |
May 06, 2011 | 59.86 | 60.16 | 59.30 | 59.52 | 1,956,639 | +0.22(+0.36%) |
May 05, 2011 | 59.46 | 59.86 | 59.02 | 59.30 | 831,525 | -0.46(-0.77%) |
May 04, 2011 | 60.19 | 60.19 | 59.50 | 59.76 | 1,227,376 | -0.43(-0.71%) |
May 03, 2011 | 60.35 | 60.43 | 59.88 | 60.19 | 509,865 | -0.26(-0.43%) |